1. Share Prices

  2. Cohort PLC (CHRT)

1,392.00p+2.00 (+0.14%)05 Aug 2025, 15:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cohort PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 20251372.00p1438.00p1360.00p1390.00p128,905
Aug 1, 20251422.00p1468.00p1369.68p1396.00p127,994
Jul 31, 20251430.00p1478.00p1420.00p1456.00p87,517
Jul 30, 20251430.00p1500.00p1422.00p1422.00p87,915
Jul 29, 20251474.00p1503.75p1436.92p1458.00p148,378
Jul 28, 20251530.00p1550.00p1468.00p1468.00p226,000
Jul 25, 20251548.00p1584.00p1490.00p1532.00p126,753
Jul 24, 20251580.00p1612.00p1542.00p1542.00p194,433
Jul 23, 20251532.00p1570.00p1532.00p1564.00p117,647
Jul 22, 20251590.00p1590.00p1530.00p1544.00p349,061
Jul 21, 20251546.00p1586.00p1520.00p1578.00p73,565
Jul 18, 20251524.00p1570.00p1506.00p1552.00p258,367
Jul 17, 20251744.00p1786.00p1526.00p1526.00p425,288
Jul 16, 20251596.00p1796.00p1568.00p1748.00p1,463,722
Jul 15, 20251588.00p1588.00p1524.00p1540.00p99,976
Jul 14, 20251510.00p1568.10p1490.00p1560.00p137,140
Jul 11, 20251506.00p1550.00p1506.00p1540.00p131,287
Jul 10, 20251550.00p1582.00p1524.00p1532.00p68,687
Jul 9, 20251532.00p1580.00p1532.00p1556.00p46,934
Jul 8, 20251508.00p1560.00p1508.00p1550.00p138,125
Jul 7, 20251544.00p1576.00p1499.09p1526.00p94,983
Jul 4, 20251554.00p1586.00p1547.66p1552.00p65,290
Jul 3, 20251518.00p1568.00p1468.00p1568.00p98,265
Jul 2, 20251528.00p1546.00p1470.00p1516.00p159,114
Jul 1, 20251522.00p1568.00p1522.00p1528.00p83,979
Jun 30, 20251554.00p1578.00p1538.00p1550.00p102,214
Jun 27, 20251542.00p1596.00p1542.00p1546.00p68,731
Jun 26, 20251498.00p1590.00p1498.00p1590.00p239,236
Jun 25, 20251454.00p1514.00p1454.00p1506.00p114,931
Jun 24, 20251520.00p1530.00p1412.00p1484.00p120,140
Jun 23, 20251518.00p1538.00p1494.00p1532.00p81,910
Jun 20, 20251528.00p1566.00p1496.00p1518.00p62,301
Jun 19, 20251560.00p1576.00p1522.00p1528.00p46,620
Jun 18, 20251522.00p1580.00p1522.00p1568.00p94,984
Jun 17, 20251488.00p1546.00p1488.00p1534.00p225,922
Jun 16, 20251518.00p1538.00p1504.00p1512.00p174,185
Jun 13, 20251506.00p1526.00p1454.00p1518.00p91,932
Jun 12, 20251510.00p1530.00p1470.00p1510.00p178,226
Jun 11, 20251460.00p1514.65p1452.00p1510.00p175,767
Jun 10, 20251556.00p1570.00p1458.00p1460.00p132,143
Jun 9, 20251598.00p1618.00p1544.00p1560.00p106,205
Jun 6, 20251600.00p1608.00p1383.69p1588.00p284,658
Jun 5, 20251554.00p1576.00p1526.00p1568.00p199,677
Jun 4, 20251568.00p1598.00p1526.00p1542.00p131,537
Jun 3, 20251550.00p1607.00p1528.00p1570.00p308,546
Jun 2, 20251530.00p1548.80p1462.60p1544.00p377,404
May 30, 20251448.00p1512.00p1435.11p1476.00p1,721,235
May 29, 20251580.00p1580.00p1427.40p1430.00p315,257
May 28, 20251530.00p1577.20p1522.00p1550.00p295,990
May 27, 20251550.00p1576.00p1530.00p1536.00p173,600
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,319.5014.34
Oxford Nanopore Technologies PLC211.066.38
Close Brothers Group PLC523.506.53
Travis Perkins PLC567.005.98
Rotork PLC334.265.51
Keller Group PLC1,390.005.46

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC203.79-17.16
Senior PLC179.70-4.01
Raspberry Pi Holdings PLC405.25-3.65
Jtc PLC917.00-3.37
3I Group PLC4,016.00-2.36
Ocean Wilsons (Holdings) LD1,120.00-2.18